亞泥 (1102)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,048張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1.1	43.90	0.2	44.00	43.90	0.9	5,991	0.01%
2024/05/20	0	0.00	8.5	45.24	45.45	-8.5	5,821	-0.15%
2024/05/17	7	44.94	0	0.00	44.60	7	5,735	0.12%
2024/05/16	0	0.00	3	45.60	45.75	-3	5,597	-0.05%
2024/05/15	0.2	45.95	0	0.00	45.60	0.2	5,397	0.00%
2024/05/14	0	0.00	5	45.60	45.60	-5	5,340	-0.09%
2024/05/13	0.2	45.55	1	45.60	45.80	-0.8	5,256	-0.02%
2024/05/10	0	0.00	3.5	45.07	46.00	-3.5	5,076	-0.07%
2024/05/07	1	43.80	11	44.15	44.20	-10	4,625	-0.22%
2024/05/06	1	44.40	4.8	44.38	44.50	-3.8	4,514	-0.08%
2024/05/03	0.2	43.95	1	44.20	43.95	-0.8	4,357	-0.02%
2024/05/02	1	43.80	8	43.65	43.80	-7	4,276	-0.16%
2024/04/29	1	43.60	0.1	43.20	43.60	1	4,094	0.02%
2024/04/26	0	0.00	1	43.00	42.75	-1	3,985	-0.03%
2024/04/25	0	0.00	1	42.10	42.50	-1	3,953	-0.03%
2024/04/24	0	0.00	0.5	42.89	42.45	-0.5	3,984	-0.01%
2024/04/23	0	0.00	1	42.95	42.90	-1	4,026	-0.02%
2024/04/19	1	42.00	3.1	41.85	42.00	-2.1	3,948	-0.05%
2024/04/17	6	41.45	0	0.00	41.45	6	3,810	0.16%
2024/04/16	1	41.30	10	41.49	41.40	-9	3,746	-0.24%
2024/04/15	0	0.00	0	42.00	42.05	0	3,683	0.00%
2024/04/12	1	41.85	0	0.00	41.80	1	3,647	0.03%
2024/04/11	0	0.00	4.3	41.85	42.05	-4.3	3,591	-0.12%
2024/04/10	0	0.00	25	42.60	42.50	-25	3,572	-0.70%
2024/04/09	0.3	41.90	0	0.00	42.00	0.3	3,578	0.01%
2024/04/08	4	41.80	0	0.00	41.75	4	3,611	0.11%
2024/03/28	0.1	41.05	0	0.00	40.95	0.1	3,643	0.00%
2024/03/27	4.5	41.11	1.5	41.18	41.20	3	3,834	0.08%
2024/03/26	1	41.30	0.5	41.40	41.60	0.5	4,133	0.01%
2024/03/22	1	41.50	0	0.00	41.25	1	4,778	0.02%
2024/03/21	0	0.00	1	41.15	41.35	-1	5,023	-0.02%
2024/03/19	1	40.55	0	0.00	40.55	1	5,272	0.02%
2024/03/18	0	0.00	1	41.40	41.10	-1	5,280	-0.02%
2024/03/15	4	41.00	0	0.00	41.10	4	5,298	0.08%
2024/03/14	1	41.00	3.1	41.10	41.15	-2.1	5,220	-0.04%
2024/03/13	170	40.43	1	40.40	40.35	169	5,166	3.27%	大買/鉅額交易
2024/03/12	0	0.00	0	40.45	40.60	0	5,123	0.00%
2024/03/08	10	40.00	0	0.00	40.40	10	5,175	0.19%
2024/03/07	0	40.20	0	0.00	40.35	0	5,207	0.00%
2024/03/06	30	40.13	0	0.00	40.00	30	5,185	0.58%
2024/03/04	20	40.00	0	0.00	40.05	20	5,249	0.38%
2024/03/01	0	0.00	4.7	40.09	40.15	-4.7	5,295	-0.09%
2024/02/29	0	0.00	1	40.20	40.45	-1	5,327	-0.02%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/20	1	40.15	0.6	40.16	40.20	0.4	5,500	0.01%
2024/02/19	0	39.70	4.5	40.06	40.15	-4.5	5,608	-0.08%
2024/02/15	1	39.30	0	0.00	39.20	1	5,825	0.02%
2024/02/05	1	39.50	0	0.00	39.45	1	5,791	0.02%
2024/01/26	0	0.00	2	40.05	40.10	-2	5,858	-0.03%
2024/01/19	0	0.00	3	39.25	39.40	-3	6,031	-0.05%
2024/01/18	1	39.45	0	0.00	39.30	1	6,045	0.02%
2024/01/17	1	39.80	0	0.00	39.35	1	6,033	0.02%
2024/01/16	16.1	40.01	4	40.10	39.95	12.1	5,978	0.20%
2024/01/12	0	40.75	0	0.00	40.65	0	5,944	0.00%
2024/01/11	0	0.00	8	40.64	40.80	-8	6,041	-0.13%
2024/01/10	0	0.00	1	40.80	40.70	-1	6,318	-0.02%
2024/01/02	0	0.00	0	41.35	41.15	0	6,547	0.00%
2023/12/25	1	40.40	0	0.00	40.75	1	6,540	0.02%
2023/12/22	3	40.35	0	0.00	40.25	3	6,520	0.05%
2023/12/21	3	40.37	0	0.00	40.30	3	6,334	0.05%
2023/12/20	1	40.90	0	0.00	40.75	1	6,024	0.02%
2023/12/19	0	0.00	0.2	42.00	40.80	-0.2	5,703	0.00%
2023/12/18	1	42.00	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0.2	42.40	1	42.60	42.25	-0.8	5,127	-0.02%
2023/12/11	0	0.00	3.3	41.83	41.85	-3.3	4,741	-0.07%
2023/12/06	0	0.00	1	41.80	41.70	-1	4,730	-0.02%
2023/12/04	0	41.70	2	41.75	41.75	-2	4,711	-0.04%
2023/11/30	1	41.70	1	41.70	41.70	0	4,668	0.00%
2023/11/29	0	0.00	1	42.25	42.00	-1	4,558	-0.02%
2023/11/27	1	42.00	1	41.85	41.80	0	4,574	0.00%
2023/11/23	0	0.00	9	41.57	41.70	-9	4,596	-0.20%
2023/11/22	0	0.00	0.1	41.65	41.60	-0.1	4,626	0.00%
2023/11/20	0	0.00	0	41.40	41.35	0	4,602	0.00%
2023/11/16	1.1	41.41	1.6	41.50	41.50	-0.5	4,510	-0.01%
2023/11/15	4.5	40.86	1.5	41.03	41.05	3	4,431	0.07%
2023/11/08	1	40.30	0	0.00	40.35	1	4,423	0.02%
2023/11/07	1	40.35	0	40.40	40.40	1	4,445	0.02%
2023/11/06	0	0.00	0.1	40.45	40.40	-0.1	4,451	0.00%
2023/11/02	1.1	40.20	0	0.00	40.00	1.1	4,497	0.02%
2023/10/27	0	39.55	0	0.00	39.40	0	4,669	0.00%
2023/10/26	0	0.00	1	39.25	39.10	-1	4,743	-0.02%
2023/10/23	0	39.05	0	0.00	38.85	0	5,022	0.00%
2023/10/20	1	39.00	0	0.00	38.95	1	5,244	0.02%
2023/10/19	1.2	39.23	0	0.00	39.15	1.2	5,489	0.02%
2023/10/18	1.1	39.16	0	0.00	39.05	1.1	5,756	0.02%
2023/10/17	0	40.60	0	0.00	40.60	0	5,999	0.00%
2023/10/16	0	0.00	0	40.60	40.70	0	6,404	0.00%
2023/10/13	0	0.00	0	40.45	40.60	0	6,512	0.00%
2023/10/11	2	40.00	0	40.30	40.35	2	6,565	0.03%
2023/10/04	0.1	39.11	0	0.00	39.10	0.1	6,544	0.00%
2023/10/03	0.6	39.45	0	0.00	39.40	0.6	6,524	0.01%
2023/10/02	0.1	39.55	0	0.00	39.50	0.1	6,557	0.00%
2023/09/28	1	39.70	2	39.85	39.75	-1	6,572	-0.02%
2023/09/27	0.1	39.85	0	0.00	39.80	0.1	6,593	0.00%
2023/09/25	0	39.80	0	0.00	39.70	0	6,583	0.00%
2023/09/21	0.1	39.85	0	0.00	39.65	0.1	6,649	0.00%
2023/09/19	2	40.35	0	0.00	40.30	2	6,627	0.03%
2023/09/18	0	0.00	0	40.30	40.35	0	6,711	0.00%
2023/09/14	0	0.00	1	40.25	40.25	-1	6,734	-0.01%
2023/09/11	2	39.45	0	0.00	39.75	2	6,865	0.03%
2023/09/07	5	39.55	0	0.00	39.60	5	6,918	0.07%
2023/09/05	0	0.00	0	40.35	40.35	0	6,830	0.00%
2023/09/04	0	0.00	5	40.40	40.40	-5	6,866	-0.07%
2023/09/01	1	40.05	0	0.00	40.30	1	6,924	0.01%
2023/08/28	0	0.00	5	39.90	40.00	-5	6,858	-0.07%
2023/08/22	1	39.45	0	0.00	39.50	1	6,913	0.01%
2023/08/18	0	39.35	1	38.90	39.10	-1	6,956	-0.01%
2023/08/17	0	39.15	0	0.00	39.30	0	6,973	0.00%
2023/08/16	0.2	39.35	1	39.20	39.25	-0.8	6,944	-0.01%
2023/08/15	1	40.05	0	0.00	39.80	1	6,924	0.01%
2023/08/14	0	0.00	2	40.00	40.45	-2	6,912	-0.03%
2023/08/10	0	39.95	0	0.00	40.00	0	6,895	0.00%
2023/08/09	0	40.10	0	0.00	40.20	0	6,878	0.00%
2023/08/08	1	40.11	0	0.00	40.30	1	6,845	0.02%
2023/08/04	0	40.25	4.1	40.49	40.55	-4	6,777	-0.06%
2023/08/02	4.1	39.76	0	0.00	39.75	4.1	6,645	0.06%
2023/08/01	0	0.00	1	40.15	40.00	-1	6,630	-0.02%
2023/07/31	0	0.00	4.1	40.26	40.30	-4.1	6,594	-0.06%
2023/07/27	1	39.80	0	0.00	40.00	1	6,457	0.02%
2023/07/25	38	39.25	40	38.54	39.00	-2	6,194	-0.03%
2023/07/24	4.3	38.46	0	0.00	38.20	4.3	5,957	0.07%
2023/07/21	9.2	39.68	0	0.00	39.15	9.2	5,687	0.16%
2023/07/20	9.4	40.72	0.5	40.90	40.50	8.9	5,406	0.16%
2023/07/13	1	43.86	0	0.00	43.80	1	4,278	0.02%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/10	1.1	43.90	0	0.00	43.85	1.1	4,253	0.02%
2023/07/07	0.1	44.00	0	0.00	43.95	0.1	4,262	0.00%
2023/07/06	0	44.55	0	0.00	44.10	0	4,269	0.00%
2023/07/05	0.2	44.65	1	44.70	44.70	-0.9	4,219	-0.02%
2023/07/03	1	44.60	0	0.00	44.60	1	4,158	0.02%
2023/06/28	1	44.50	1	44.50	44.60	0	4,159	0.00%
2023/06/27	1	44.60	0	0.00	44.30	1	4,159	0.02%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/19	3	44.12	0	0.00	44.05	3	4,050	0.07%
2023/06/16	4	44.15	0	0.00	43.95	4	4,021	0.10%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/14	1.1	44.00	0	0.00	44.00	1.1	4,073	0.03%
2023/06/13	0	44.25	0	0.00	44.00	0	4,061	0.00%
2023/06/12	0.1	44.45	0.2	44.30	44.35	-0.1	4,045	0.00%
2023/06/08	0	0.00	1	44.75	44.65	-1	4,129	-0.02%
2023/06/07	0	0.00	0	44.55	44.40	0	4,153	0.00%
2023/06/05	0	44.45	0	0.00	44.55	0	4,293	0.00%
2023/06/02	0	0.00	4	44.30	44.25	-4	4,296	-0.09%
2023/05/31	1	44.10	0	0.00	43.95	1	4,293	0.02%
2023/05/30	0	44.00	0	0.00	44.05	0	4,255	0.00%
2023/05/29	0	0.00	1	43.95	43.85	-1	4,269	-0.02%
2023/05/26	0.1	43.95	0	0.00	43.90	0.1	4,300	0.00%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	0.2	44.50	0	0.00	44.35	0.2	4,282	0.00%
2023/05/23	0	0.00	1	44.60	44.65	-1	4,285	-0.02%
2023/05/22	0.1	44.45	0	0.00	44.50	0.1	4,325	0.00%
2023/05/17	0	0.00	3	44.40	44.35	-3	4,286	-0.07%
2023/05/15	0	0.00	0.5	44.25	44.25	-0.5	4,280	-0.01%
2023/05/12	0.2	43.80	0	0.00	43.95	0.2	4,311	0.00%
2023/05/11	0.2	43.80	0	0.00	43.85	0.2	4,290	0.00%
2023/05/10	0.1	44.20	0	0.00	44.15	0.1	4,282	0.00%
2023/05/08	1	44.40	1	44.45	44.50	0	4,277	0.00%
2023/05/05	1	44.35	0	44.30	44.25	1	4,236	0.02%
2023/05/02	0	0.00	3	44.25	44.25	-3	4,341	-0.07%
2023/04/27	0	0.00	1	43.85	43.80	-1	4,457	-0.02%
2023/04/24	2	43.90	0	0.00	43.90	2	4,423	0.05%
2023/04/20	0	43.70	0	0.00	43.50	0	4,401	0.00%
2023/04/14	0	0.00	5	43.75	43.65	-5	4,455	-0.11%
2023/04/12	0	44.10	0	0.00	43.90	0	4,438	0.00%
2023/03/30	0.2	43.10	0	43.15	43.20	0.2	4,966	0.00%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/24	0	0.00	0	43.05	43.00	0	6,945	0.00%
2023/03/23	1	43.00	2	43.05	43.00	-1	7,009	-0.01%
2023/03/21	1.1	42.75	0	0.00	42.70	1.1	7,117	0.02%
2023/03/20	1	42.45	1	42.50	42.70	0	7,146	0.00%
2023/03/17	1	42.75	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0	0.00	0.3	42.95	43.00	-0.3	7,078	0.00%
2023/03/14	0	42.55	0	0.00	42.60	0	7,079	0.00%
2023/03/13	0.1	42.56	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	1.1	42.72	0	0.00	42.85	1.1	7,074	0.02%
2023/03/08	9.2	43.25	0	0.00	43.25	9.2	7,175	0.13%
2023/03/02	0	0.00	3	43.75	44.20	-3	7,104	-0.04%
2023/03/01	0	0.00	2	44.30	44.10	-2	7,089	-0.03%
2023/02/24	0	0.00	1	44.50	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	4	44.59	44.50	-4	7,026	-0.06%
2023/02/21	1	43.55	0	0.00	44.00	1	7,077	0.01%
2023/02/20	0	0.00	1	43.30	43.75	-1	7,107	-0.01%
2023/02/14	1	42.25	1	42.35	42.25	0	7,201	0.00%
2023/02/13	2	41.98	1	42.10	42.10	1	7,215	0.01%
2023/02/10	1	42.00	0	0.00	42.20	1	7,206	0.01%
2023/02/09	1	42.30	0	0.00	42.25	1	7,184	0.01%
2023/02/08	1	42.35	0	0.00	42.30	1	7,230	0.01%
2023/02/07	0.1	42.15	0	0.00	42.15	0.1	7,241	0.00%
2023/02/06	0.1	42.20	1	42.10	42.00	-0.9	7,251	-0.01%
2023/02/03	0	0.00	1	42.35	42.30	-1	7,239	-0.01%
2023/02/02	1	42.45	0	0.00	42.45	1	7,240	0.01%
2023/01/31	0	0.00	1	42.22	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	14	43.15	42.95	-14	7,195	-0.19%
2023/01/16	0	0.00	2.1	42.60	42.60	-2.1	7,080	-0.03%
2023/01/13	1	42.10	0	0.00	42.15	1	7,047	0.01%
2023/01/10	1	41.80	0	0.00	41.80	1	7,438	0.01%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/05	1	41.00	2	41.10	41.10	-1	7,569	-0.01%
2023/01/04	1	40.70	0	0.00	40.75	1	7,581	0.01%
2023/01/03	14	40.54	0	0.00	40.60	14	7,644	0.18%
2022/12/30	0.1	41.05	0	0.00	41.00	0.1	7,646	0.00%
2022/12/29	2	40.55	0	0.00	40.80	2	7,691	0.03%
2022/12/22	0	0.00	5	41.60	41.45	-5	8,088	-0.06%
2022/12/20	5	40.81	0	0.00	40.90	5	7,354	0.07%
2022/12/19	5.1	40.95	4	41.20	41.30	1.1	7,031	0.02%
2022/12/16	4	40.46	3	41.90	41.90	1	6,678	0.01%
2022/12/15	0.1	41.05	0	0.00	40.95	0.1	6,245	0.00%
2022/12/13	1	41.15	0	0.00	41.15	1	6,429	0.02%
2022/12/09	2	41.25	5	41.36	41.35	-3	6,702	-0.04%
2022/12/06	0	0.00	1	41.15	41.25	-1	6,911	-0.01%
2022/12/05	1	41.20	0	0.00	41.20	1	6,924	0.01%
2022/12/01	3.2	40.77	0.1	41.05	40.80	3.1	6,996	0.04%
2022/11/30	1	40.95	0	0.00	41.30	1	7,043	0.01%
2022/11/25	1	40.95	0	0.00	40.95	1	7,193	0.01%
2022/11/23	0	0.00	18.3	40.90	40.75	-18.3	7,271	-0.25%
2022/11/17	1	41.40	1	41.50	41.45	0	7,324	0.00%
2022/11/16	0.1	40.50	0	0.00	40.50	0.1	7,276	0.00%
2022/11/14	0	0.00	3.1	40.50	40.60	-3.1	7,216	-0.04%
2022/11/11	0	0.00	2	38.90	39.05	-2	7,144	-0.03%
2022/11/10	1	38.55	0	0.00	38.55	1	7,136	0.01%
2022/11/03	0	37.05	0	0.00	37.30	0	7,296	0.00%
2022/11/01	1	37.50	0	0.00	37.55	1	7,264	0.01%
2022/10/28	3.1	37.28	0	0.00	37.10	3.1	7,370	0.04%
2022/10/27	1	37.70	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.55	0	0.00	37.35	1	7,423	0.01%
2022/10/25	1	36.60	0	0.00	37.15	1	7,472	0.01%
2022/10/24	0.3	37.70	0	0.00	37.40	0.3	7,595	0.00%
2022/10/18	0.3	37.80	0	0.00	37.70	0.3	8,056	0.00%
2022/10/17	0.1	38.40	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	1	38.50	0	0.00	38.45	1	8,050	0.01%
2022/10/06	0	0.00	0.3	40.25	40.15	-0.3	8,382	0.00%
2022/10/05	2	39.95	0	0.00	39.80	2	8,404	0.02%
2022/10/04	2.1	39.36	0	0.00	39.40	2.1	8,375	0.03%
2022/10/03	3	39.10	0	0.00	39.00	3	8,310	0.04%
2022/09/30	1.1	39.52	0	0.00	39.40	1.1	8,299	0.01%
2022/09/29	0	39.95	0	0.00	40.05	0	8,225	0.00%
2022/09/28	1.4	40.08	0	0.00	39.90	1.4	8,058	0.02%
2022/09/27	1	40.80	0	0.00	40.75	1	7,975	0.01%
2022/09/26	1.4	41.27	0	0.00	40.95	1.4	7,925	0.02%
2022/09/23	2	42.35	0	0.00	42.35	2	7,903	0.03%
2022/09/22	3	43.02	0	0.00	43.85	3	7,862	0.04%
2022/09/21	10	43.55	0	0.00	43.85	10	7,700	0.13%
2022/09/20	12	43.98	0	0.00	43.95	12	7,532	0.16%
2022/09/19	0	0.00	0.3	44.30	44.10	-0.3	7,403	0.00%
2022/09/15	0	0.00	4	44.64	44.85	-4	7,214	-0.06%
2022/09/06	1	42.80	20	43.45	43.45	-19	7,791	-0.24%
2022/09/01	2	42.33	0	0.00	42.35	2	7,540	0.03%
2022/08/25	1	42.30	0	0.00	42.65	1	7,355	0.01%
2022/08/18	1	42.80	1	42.80	42.90	0	7,346	0.00%
2022/08/15	0	0.00	1	41.90	42.25	-1	7,270	-0.01%
2022/08/11	0	0.00	1	41.90	42.25	-1	7,283	-0.01%
2022/08/09	1	41.15	0	0.00	41.25	1	7,231	0.01%
2022/08/05	0.4	40.90	3	41.15	40.95	-2.7	7,311	-0.04%
2022/08/04	3.1	40.72	0	0.00	40.70	3.1	7,332	0.04%
2022/08/02	0	0.00	0	41.05	41.40	0	7,281	0.00%
2022/08/01	0	0.00	0.2	41.35	41.35	-0.2	7,234	0.00%
2022/07/29	1	41.15	15.3	41.15	41.45	-14.3	7,210	-0.20%
2022/07/28	20.1	40.44	0.5	41.10	40.50	19.6	7,044	0.28%
2022/07/27	1	44.55	27	44.48	44.45	-26	6,806	-0.38%
2022/07/26	20.1	44.60	18	44.65	44.65	2.1	6,605	0.03%
2022/07/25	0	0.00	0	44.90	44.90	0	6,528	0.00%
2022/07/22	0	0.00	21	44.83	44.85	-21	6,469	-0.32%
2022/07/21	0	0.00	5	43.95	44.50	-5	6,390	-0.08%
2022/07/19	18	44.30	1	44.50	44.10	17	6,176	0.28%
2022/07/15	1	43.20	0	0.00	43.00	1	5,991	0.02%
2022/07/12	0	0.00	0.5	43.80	43.70	-0.5	5,875	-0.01%
2022/07/11	0	0.00	0.5	43.85	44.05	-0.5	5,858	-0.01%
2022/07/07	1.1	43.80	3	44.10	43.85	-2	5,874	-0.03%
2022/07/01	1	43.95	0	0.00	44.20	1	5,772	0.02%
2022/06/28	0	0.00	0.2	44.05	43.65	-0.2	5,710	0.00%
2022/06/27	0	0.00	2	44.13	44.00	-2	5,730	-0.03%
2022/06/22	1	43.25	0	0.00	43.60	1	5,547	0.02%
2022/06/21	17	43.05	17	42.45	43.05	0	5,378	0.00%
2022/06/20	10	42.61	0	0.00	42.40	10	5,189	0.19%
2022/06/17	2	42.40	7	43.32	43.45	-5	4,975	-0.10%
2022/06/16	1	43.30	0	0.00	43.10	1	4,694	0.02%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	1	43.65	0	0.00	43.65	1	4,824	0.02%
2022/06/13	1	43.50	0.8	43.70	43.70	0.2	4,849	0.00%
2022/06/10	3	44.25	0	0.00	44.15	3	4,878	0.06%
2022/06/02	0	0.00	5	44.35	44.40	-5	5,039	-0.10%
2022/06/01	1	44.95	0	0.00	44.80	1	5,081	0.02%
2022/05/31	0	0.00	1	45.30	44.40	-1	5,086	-0.02%
2022/05/30	1	45.55	8	45.55	45.50	-7	5,005	-0.14%
2022/05/27	0	45.05	1	45.20	45.20	-1	4,988	-0.02%
2022/05/19	5.1	43.75	0	0.00	43.65	5.1	5,152	0.10%
2022/05/18	0.4	44.70	0	0.00	44.65	0.4	5,074	0.01%
2022/05/12	0.2	44.75	1	44.40	44.40	-0.8	5,005	-0.02%
2022/05/11	1	45.30	0	0.00	45.30	1	4,990	0.02%
2022/05/10	0	0.00	1	46.10	46.15	-1	4,974	-0.02%
2022/05/09	1	46.30	0	0.00	46.30	1	4,999	0.02%
2022/05/06	3	46.87	4	46.88	47.20	-1	5,016	-0.02%
2022/05/04	3	47.32	0	0.00	47.45	3	5,089	0.06%
2022/05/03	0	0.00	0.5	47.60	47.50	-0.5	5,156	-0.01%
2022/04/29	0	0.00	8	48.03	48.10	-8	5,185	-0.15%
2022/04/28	15	47.62	3	47.60	48.00	12	5,155	0.23%
2022/04/27	2	46.75	0	0.00	47.10	2	5,045	0.04%
2022/04/26	0	0.00	2.1	47.23	47.20	-2.1	5,005	-0.04%
2022/04/25	2.5	46.84	3	46.85	46.90	-0.5	5,021	-0.01%
2022/04/20	1	46.85	0	0.00	47.35	1	4,918	0.02%
2022/04/18	1.1	46.56	1	46.55	46.55	0.1	4,870	0.00%
2022/04/15	1.5	46.93	0	0.00	46.90	1.5	4,815	0.03%
2022/04/14	0.5	47.40	1	47.30	47.20	-0.5	4,803	-0.01%
2022/04/13	0.1	47.30	0	0.00	47.50	0.1	4,793	0.00%
2022/04/12	0.2	47.46	2	47.53	47.20	-1.8	4,759	-0.04%
2022/04/11	1	47.50	0	0.00	47.60	1	4,721	0.02%
2022/04/06	1	47.70	0.1	48.25	48.45	0.9	4,635	0.02%
2022/04/01	1	48.05	0	0.00	48.00	1	4,572	0.02%
2022/03/29	0.4	48.30	0	0.00	48.40	0.4	4,595	0.01%
2022/03/28	3	47.97	0	0.00	48.10	3	4,740	0.06%
2022/03/25	2	48.18	0	0.00	48.25	2	4,870	0.04%
2022/03/24	1	47.90	0	0.00	48.45	1	5,077	0.02%
2022/03/23	2	48.10	0	0.00	48.10	2	5,547	0.04%
2022/03/22	0	0.00	2	48.03	48.30	-2	5,665	-0.04%
2022/03/21	2	48.05	2	48.18	48.25	0	5,666	0.00%
2022/03/18	1	47.95	1	48.10	47.90	0	5,639	0.00%
2022/03/17	0	0.00	50	47.85	48.00	-50	5,546	-0.90%
2022/03/16	0	0.00	0.2	47.40	47.60	-0.2	5,446	0.00%
2022/03/14	0	0.00	2	47.00	47.20	-2	5,397	-0.04%
2022/03/10	1	46.45	4.3	46.30	46.45	-3.3	5,401	-0.06%
2022/03/09	1.3	45.80	3.2	45.96	45.95	-1.9	5,381	-0.04%
2022/03/08	1	45.05	0	0.00	44.85	1	5,397	0.02%
2022/03/07	3	45.15	1	45.45	45.50	2	5,444	0.04%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/03/02	1	46.05	0	0.00	46.20	1	5,897	0.02%
2022/03/01	1	46.10	7.1	45.94	46.10	-6.1	6,284	-0.10%
2022/02/25	0	0.00	1	45.45	45.10	-1	6,461	-0.02%
2022/02/24	2	45.50	0	0.00	45.55	2	6,645	0.03%
2022/02/22	2	45.50	0	0.00	45.75	2	6,639	0.03%
2022/02/21	0	0.00	0.5	45.60	45.95	-0.5	6,681	-0.01%
2022/02/18	2	45.60	3	45.80	45.75	-1	6,713	-0.01%
2022/02/17	1	45.70	3	45.70	45.70	-2	6,763	-0.03%
2022/02/15	0	0.00	1	45.20	45.00	-1	6,848	-0.01%
2022/02/11	0	0.00	2	45.30	45.50	-2	6,892	-0.03%
2022/02/10	1	45.05	1	45.20	45.30	0	6,861	0.00%
2022/02/09	0	0.00	1	45.00	45.20	-1	6,866	-0.01%
2022/02/08	2	44.83	0	0.00	44.75	2	6,837	0.03%
2022/01/26	0	0.00	1	44.35	44.20	-1	6,712	-0.01%
2022/01/25	1	44.05	0	0.00	44.15	1	6,725	0.01%
2022/01/24	0	0.00	1	44.25	44.65	-1	6,700	-0.01%
2022/01/21	0	0.00	41	44.25	44.50	-41	6,705	-0.61%
2022/01/18	0	0.00	5	44.60	44.55	-5	6,782	-0.07%
2022/01/17	2	44.45	5	44.35	44.40	-3	6,779	-0.04%
2022/01/14	0	0.00	1	44.45	44.60	-1	6,841	-0.01%
2022/01/13	0	0.00	5	44.45	44.40	-5	6,928	-0.07%
2022/01/12	3	44.30	1	44.25	44.40	2	6,982	0.03%
2022/01/11	1	44.30	1.5	44.26	44.35	-0.5	7,034	-0.01%
2022/01/10	0	0.00	0.5	44.30	44.30	-0.5	7,035	-0.01%
2022/01/07	0	0.00	7	44.19	44.30	-7	7,076	-0.10%
2022/01/06	0	0.00	9	43.98	44.10	-9	7,082	-0.13%
2022/01/04	2.1	43.69	15	43.71	43.80	-12.9	7,165	-0.18%
2021/12/30	0.2	44.25	5	44.30	44.30	-4.8	7,237	-0.07%
2021/12/29	0	0.00	5	44.30	44.25	-5	7,342	-0.07%
2021/12/28	0	0.00	10	44.10	44.20	-10	7,408	-0.13%
2021/12/24	0.2	44.20	0	0.00	44.25	0.2	7,594	0.00%
2021/12/22	2.6	44.04	11	44.03	43.90	-8.4	7,640	-0.11%
2021/12/21	0	0.00	1	43.75	43.75	-1	7,525	-0.01%
2021/12/20	1	43.55	3	43.52	43.40	-2	7,443	-0.03%
2021/12/17	1	42.95	45.6	43.35	42.95	-44.6	7,317	-0.61%
2021/12/16	11	42.69	0	0.00	42.95	11	6,964	0.16%
2021/12/15	0	0.00	6	43.47	43.40	-6	7,026	-0.09%
2021/12/14	0	0.00	3	43.20	43.05	-3	7,593	-0.04%
2021/12/13	2	43.20	0.3	43.05	43.00	1.7	7,641	0.02%
2021/12/10	1	43.40	3	43.53	43.45	-2	7,685	-0.03%
2021/12/09	1	43.35	0	0.00	43.50	1	7,821	0.01%
2021/12/08	1	43.45	10	43.50	43.50	-9	7,912	-0.11%
2021/12/06	2	42.65	4.1	43.11	43.15	-2.1	7,900	-0.03%
2021/12/03	0	0.00	1	42.90	42.75	-1	7,906	-0.01%
2021/12/02	1	42.15	5	42.15	42.40	-4	7,916	-0.05%
2021/12/01	1	42.05	2	42.30	42.35	-1	7,893	-0.01%
2021/11/30	12	42.33	0	43.15	42.00	12	7,801	0.15%
2021/11/29	2	42.35	0	0.00	42.45	2	7,648	0.03%
2021/11/26	4	42.18	3	42.17	42.25	1	7,690	0.01%
2021/11/25	50.6	42.51	2.2	42.41	42.35	48.4	7,640	0.63%
2021/11/24	15.1	43.17	0	0.00	43.35	15.1	7,303	0.21%
2021/11/23	7	43.86	0	0.00	44.10	7	7,119	0.10%
2021/11/22	1	44.90	0	0.00	44.70	1	6,948	0.01%
2021/11/19	2	44.85	0	0.00	45.05	2	6,982	0.03%
2021/11/18	1	44.55	2	44.58	44.70	-1	6,995	-0.01%
2021/11/17	1	44.80	0	0.00	44.90	1	6,971	0.01%
2021/11/12	1	45.50	0	0.00	45.55	1	7,296	0.01%
2021/11/11	3	45.17	10	45.05	45.30	-7	7,452	-0.09%
2021/11/10	0.3	44.80	0	0.00	44.80	0.3	7,604	0.00%
2021/11/09	1	44.65	0	0.00	44.80	1	7,684	0.01%
2021/11/08	3	44.82	2	44.90	44.90	1	7,761	0.01%
2021/11/05	0	44.65	0	0.00	44.80	0	7,880	0.00%
2021/11/03	0.3	44.55	0	0.00	44.50	0.3	8,274	0.00%
2021/11/02	4	44.50	0	0.00	44.50	4	8,560	0.05%
2021/10/29	0	0.00	1	44.30	44.30	-1	10,272	-0.01%
2021/10/25	40	44.73	0	0.00	44.60	40	11,240	0.36%
2021/10/21	0.3	44.90	0	0.00	44.60	0.3	11,537	0.00%
2021/10/20	11.1	44.62	0	0.00	44.75	11.1	11,540	0.10%
2021/10/19	14.1	45.21	2	45.08	45.15	12.1	11,564	0.10%
2021/10/15	0	0.00	0	45.60	45.50	0	11,647	0.00%
2021/10/14	1	45.20	1.3	45.69	45.35	-0.3	11,653	0.00%
2021/10/13	11	45.40	0	0.00	45.40	11	11,712	0.09%
2021/10/12	11	45.21	11	45.50	45.45	0	11,714	0.00%
2021/10/08	5	45.76	5	45.85	45.85	0	11,754	0.00%
2021/10/07	11	45.52	0	0.00	45.80	11	11,867	0.09%
2021/10/06	10	45.30	11	45.61	45.65	-1	11,943	-0.01%
2021/10/05	3	45.17	2	45.30	45.30	1	11,992	0.01%
2021/10/04	3	45.50	6.1	45.48	45.45	-3.1	12,199	-0.03%
2021/09/29	12	45.56	40	45.75	45.80	-28	12,769	-0.22%
2021/09/28	6	46.10	0	0.00	46.35	6	12,739	0.05%
2021/09/27	5	46.15	0	0.00	46.45	5	12,777	0.04%
2021/09/23	7	46.00	0	0.00	46.15	7	12,802	0.05%
2021/09/22	0	45.60	2.1	44.96	45.60	-2	12,728	-0.02%
2021/09/17	116	45.16	104	45.49	45.00	12	12,631	0.10%	大買/大賣/
2021/09/16	4	46.43	0	0.00	46.50	4	12,156	0.03%
2021/09/15	5	46.40	1.6	46.27	46.35	3.4	12,235	0.03%
2021/09/14	1	46.20	4	46.41	46.50	-3	12,364	-0.02%
2021/09/13	3	45.83	0	0.00	45.90	3	12,543	0.02%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/08	3.1	44.85	0	0.00	44.75	3.1	12,843	0.02%
2021/09/03	0	0.00	4	45.05	45.10	-4	12,872	-0.03%
2021/09/02	2	45.00	0	0.00	44.85	2	12,909	0.02%
2021/09/01	1	45.65	1	45.50	45.65	0	12,873	0.00%
2021/08/31	2	44.63	0	0.00	44.90	2	12,807	0.02%
2021/08/30	3	44.60	0	0.00	44.70	3	12,887	0.02%
2021/08/26	6	43.65	0	0.00	43.65	6	13,077	0.05%
2021/08/25	12	44.05	5	43.95	43.95	7	13,179	0.05%
2021/08/24	5	43.75	0	0.00	43.80	5	13,181	0.04%
2021/08/23	1	43.65	0	0.00	43.60	1	13,450	0.01%
2021/08/20	4.4	43.10	0	0.00	43.00	4.4	13,560	0.03%
2021/08/19	6.1	43.51	0	0.00	43.35	6.1	13,576	0.04%
2021/08/18	2	43.55	20	44.05	44.10	-18	13,481	-0.13%
2021/08/17	6	43.99	3	43.95	43.75	3	13,358	0.02%
2021/08/16	4	44.83	2	44.90	44.60	2	13,185	0.02%
2021/08/13	10.4	45.60	2	45.60	45.60	8.4	13,220	0.06%
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	2	45.55	1	45.50	45.60	1	13,278	0.01%
2021/08/10	1.1	45.86	0	0.00	45.55	1.1	13,322	0.01%
2021/08/09	4	45.34	1	45.85	45.85	3	13,401	0.02%
2021/08/06	2.8	46.18	0	0.00	46.05	2.8	13,317	0.02%
2021/08/05	30.1	46.34	0	0.00	46.35	30.1	13,269	0.23%
2021/08/04	24	51.97	20	52.20	51.90	4	12,479	0.03%
2021/08/03	8	52.00	0	0.00	52.10	8	12,408	0.06%
2021/08/02	8	51.60	1	51.90	51.80	7	12,169	0.06%
2021/07/30	3	51.97	0	0.00	51.80	3	11,948	0.03%
2021/07/28	2	51.95	0	0.00	52.10	2	11,887	0.02%
2021/07/26	2	53.45	11	53.19	53.10	-9	11,977	-0.08%
2021/07/23	2	52.80	35	52.60	52.80	-33	12,029	-0.27%
2021/07/22	8.3	52.30	0	0.00	52.20	8.3	12,113	0.07%
2021/07/21	0	0.00	43	52.40	52.50	-43	12,201	-0.35%
2021/07/19	0	0.00	2.3	52.19	52.50	-2.3	12,521	-0.02%
2021/07/16	0	0.00	3.1	51.90	52.00	-3.1	13,083	-0.02%
2021/07/15	2	51.85	0	0.00	51.90	2	13,526	0.01%
2021/07/14	0	0.00	1	52.50	52.50	-1	13,811	-0.01%
2021/07/13	2	52.55	1	52.80	52.60	1	13,914	0.01%
2021/07/12	30	52.77	0	0.00	52.70	30	13,897	0.22%
2021/07/09	1	52.60	0	0.00	52.80	1	14,021	0.01%
2021/07/08	0	0.00	6	52.95	53.00	-6	13,910	-0.04%
2021/07/07	2	51.60	5	51.44	51.70	-3	13,787	-0.02%
2021/07/05	0.3	50.90	11	50.91	51.00	-10.7	13,593	-0.08%
2021/07/02	10	50.50	0	0.00	50.50	10	13,581	0.07%
2021/07/01	14	50.61	0	0.00	50.60	14	13,569	0.10%
2021/06/30	12	50.72	0	0.00	50.70	12	13,613	0.09%
2021/06/29	12	50.71	0	0.00	50.70	12	13,670	0.09%
2021/06/28	0	0.00	1	50.70	50.90	-1	13,734	-0.01%
2021/06/25	2	50.65	0	0.00	50.60	2	13,714	0.01%
2021/06/24	3	50.77	2	50.30	50.30	1	13,678	0.01%
2021/06/23	2	50.60	0	0.00	50.50	2	13,718	0.01%
2021/06/21	6	50.00	3	49.97	50.00	3	13,225	0.02%
2021/06/18	0	0.00	1	50.50	50.40	-1	13,154	-0.01%
2021/06/17	1	50.70	1	51.10	51.10	0	13,078	0.00%
2021/06/16	0.1	50.60	1	51.20	51.10	-0.9	13,141	-0.01%
2021/06/15	1	50.60	0.4	50.70	50.70	0.6	13,161	0.00%
2021/06/11	2	50.70	0	0.00	50.70	2	13,164	0.02%
2021/06/10	1	50.50	1	50.40	50.60	0	13,104	0.00%
2021/06/09	1.1	50.61	12	50.60	50.60	-10.9	13,056	-0.08%
2021/06/07	1	51.10	1	51.00	51.10	0	12,983	0.00%
2021/06/04	3	51.37	0	0.00	51.40	3	12,861	0.02%
2021/06/03	1	51.80	5	51.58	51.80	-4	12,799	-0.03%
2021/06/02	12	51.30	1	51.90	51.90	11	12,694	0.09%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	1	51.90	0	0.00	51.90	1	12,498	0.01%
2021/05/28	0	0.00	1	50.60	50.40	-1	12,277	-0.01%
2021/05/27	0	0.00	3	50.23	50.20	-3	12,195	-0.02%
2021/05/26	6	49.98	1	50.00	50.10	5	12,238	0.04%
2021/05/24	1	50.00	1	50.00	50.30	0	12,192	0.00%
2021/05/21	3	50.80	6	50.50	50.60	-3	12,257	-0.02%
2021/05/20	1	49.65	3	49.95	50.10	-2	12,231	-0.02%
2021/05/18	1	49.05	0	0.00	49.95	1	12,155	0.01%
2021/05/17	2	47.50	0	0.00	48.45	2	12,062	0.02%
2021/05/14	1	48.80	100	48.85	49.00	-99	11,864	-0.83%
2021/05/13	2	48.40	0.3	48.20	47.95	1.7	11,669	0.01%
2021/05/12	22	48.47	6	49.35	48.55	16	11,431	0.14%
2021/05/11	10	50.55	4	50.28	50.10	6	10,915	0.05%
2021/05/10	0	0.00	1	50.90	50.90	-1	10,572	-0.01%
2021/05/07	2	50.23	0	0.00	50.30	2	10,486	0.02%
2021/05/06	0	0.00	26	49.92	50.40	-26	10,473	-0.25%
2021/05/05	1	49.65	1	49.80	49.30	0	10,288	0.00%
2021/05/04	5	48.65	9	48.63	48.55	-4	10,187	-0.04%
2021/05/03	2	49.70	1	49.80	49.60	1	9,910	0.01%
2021/04/29	6	50.00	0	0.00	49.95	6	9,850	0.06%
2021/04/28	8	50.14	1	50.50	50.20	7	9,744	0.07%
2021/04/27	0	50.68	0	0.00	50.30	0	9,655	0.00%
2021/04/26	1	50.30	2	50.00	50.80	-1	9,515	-0.01%
2021/04/23	2.1	50.26	150	50.11	50.20	-147.9	9,403	-1.57%	大賣/鉅額交易
2021/04/22	15.1	52.72	10.1	52.28	51.60	5	9,290	0.05%
2021/04/21	18	51.08	14	52.10	52.20	4	8,729	0.05%
2021/04/20	6	50.72	5	50.74	50.70	1	8,278	0.01%
2021/04/19	6	49.34	8	49.65	50.00	-2	7,927	-0.03%
2021/04/16	2	48.43	5.8	48.69	48.95	-3.8	7,718	-0.05%
2021/04/15	6	48.83	12.3	47.84	48.30	-6.3	7,601	-0.08%
2021/04/14	0	0.00	2.7	47.46	47.40	-2.7	7,401	-0.04%
2021/04/13	1	47.10	3	47.38	47.35	-2	7,295	-0.03%
2021/04/12	1	46.80	0	0.00	46.80	1	7,099	0.01%
2021/04/09	4	46.71	0	0.00	46.70	4	6,989	0.06%
2021/04/08	4	46.78	0	0.00	46.90	4	6,896	0.06%
2021/04/07	2	46.80	0	0.00	47.00	2	6,870	0.03%
2021/04/06	6	46.98	0	0.00	47.10	6	6,824	0.09%
2021/04/01	1	47.10	0.3	47.50	47.10	0.7	6,725	0.01%
2021/03/29	1	46.55	3	46.73	46.80	-2	6,422	-0.03%
2021/03/26	3	46.37	0	0.00	46.50	3	6,376	0.05%
2021/03/23	0	0.00	1	45.75	45.95	-1	6,426	-0.02%
2021/03/22	6.3	45.34	45	45.52	45.80	-38.7	6,406	-0.60%
2021/03/19	1	44.35	0	0.00	44.40	1	6,194	0.02%
2021/03/18	0	0.00	5	44.50	44.35	-5	6,098	-0.08%
2021/03/17	0	0.00	0	44.15	44.00	0	6,039	0.00%
2021/03/15	1	43.90	0	0.00	43.75	1	6,023	0.02%
2021/03/12	0	0.00	2	43.80	43.90	-2	6,002	-0.03%
2021/03/11	0	0.00	0.1	44.00	43.90	-0.1	6,049	0.00%
2021/03/10	5	43.74	0	0.00	43.75	5	6,056	0.08%
2021/03/09	0	0.00	1	43.80	43.90	-1	6,065	-0.02%
2021/03/05	0	0.00	3	43.05	43.15	-3	5,986	-0.05%
2021/03/04	1	42.80	0	0.00	43.20	1	6,171	0.02%
2021/02/25	0	0.00	8	43.25	43.30	-8	5,802	-0.14%
2021/02/24	0	0.00	6	42.98	43.00	-6	5,775	-0.10%
2021/02/22	3	41.83	8	42.90	42.75	-5	5,668	-0.09%
2021/02/19	3	41.07	0	0.00	41.80	3	5,502	0.05%
2021/02/18	2	41.25	0	0.00	41.25	2	5,475	0.04%
2021/02/17	1	40.95	2	41.00	41.15	-1	5,481	-0.02%
2021/02/05	3	40.90	0	0.00	40.90	3	5,433	0.06%
2021/02/03	0	0.00	2	41.00	41.05	-2	5,632	-0.04%
2021/02/01	0.2	40.55	0	0.00	40.45	0.2	5,633	0.00%
2021/01/29	3	40.22	0	0.00	40.00	3	5,625	0.05%
2021/01/28	1	40.30	0	0.00	40.35	1	5,566	0.02%
2021/01/26	0	40.85	0	0.00	40.55	0	5,524	0.00%
2021/01/22	8	40.61	0	0.00	40.75	8	5,522	0.14%
2021/01/21	6	41.29	0	0.00	41.05	6	5,465	0.11%
2021/01/20	3	41.27	0	0.00	41.45	3	5,505	0.05%
2021/01/18	4.2	41.50	0	0.00	41.85	4.2	5,371	0.08%
2021/01/15	10	42.03	0	0.00	41.80	10	5,318	0.19%
2021/01/14	2	42.50	1	42.70	42.55	1	5,250	0.02%
2021/01/11	7	43.08	0	0.00	43.25	7	5,241	0.13%
2021/01/08	1	43.30	0	0.00	43.45	1	5,264	0.02%
2021/01/07	2	43.45	1	43.40	43.25	1	5,272	0.02%
2021/01/05	10	42.95	0	0.00	43.00	10	5,213	0.19%
2021/01/04	10	42.90	0	0.00	43.00	10	5,242	0.19%
2020/12/31	0	0.00	1	43.40	43.20	-1	5,242	-0.02%
2020/12/29	2	43.10	1	43.15	43.20	1	5,246	0.02%
2020/12/28	2	42.90	2	42.95	43.05	0	5,247	0.00%
2020/12/25	5	42.65	0	0.00	42.70	5	5,243	0.10%
2020/12/24	2	42.43	0	0.00	42.30	2	5,243	0.04%
2020/12/23	1.3	42.31	0	0.00	42.25	1.3	5,206	0.02%
2020/12/22	1	42.90	0	0.00	42.70	1	5,163	0.02%
2020/12/21	0	0.00	3	42.85	43.05	-3	5,223	-0.06%
2020/12/16	1	43.25	1	43.70	43.85	0	5,058	0.00%
2020/12/14	2	42.90	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1	43.30	0	0.00	43.10	1	5,063	0.02%
2020/12/09	0	0.00	1	44.00	43.90	-1	5,078	-0.02%
2020/12/07	0	0.00	2	44.15	44.15	-2	5,056	-0.04%
2020/12/04	0	0.00	10	44.08	43.95	-10	5,006	-0.20%
2020/12/03	0	0.00	4	43.75	43.60	-4	4,959	-0.08%
2020/12/02	1	43.30	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1	43.30	0	0.00	43.30	1	4,945	0.02%
2020/11/27	1	44.00	3	43.90	44.10	-2	4,964	-0.04%
2020/11/24	4	43.94	3	44.22	43.75	1	5,153	0.02%
2020/11/23	0	0.00	2	44.15	44.15	-2	5,153	-0.04%
2020/11/20	0	0.00	4	44.04	44.10	-4	5,174	-0.08%
2020/11/19	2	44.00	0	0.00	44.25	2	5,208	0.04%
2020/11/18	2	44.50	1	44.40	44.50	1	5,247	0.02%
2020/11/17	1	44.40	0	0.00	44.40	1	5,292	0.02%
2020/11/16	0	0.00	3	44.00	43.95	-3	5,341	-0.06%
2020/11/13	2	43.40	0	0.00	43.70	2	5,425	0.04%
2020/11/12	0	0.00	1	43.40	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	1	43.55	43.65	-1	5,728	-0.02%
2020/10/28	0	0.00	2	41.80	41.90	-2	6,086	-0.03%
2020/10/27	0	0.00	1	41.30	41.25	-1	6,134	-0.02%
2020/10/26	1	41.30	20	41.43	41.25	-19	6,251	-0.30%
2020/10/23	5	41.20	0	0.00	41.10	5	6,434	0.08%
2020/10/22	1	41.45	0	0.00	41.45	1	6,588	0.02%
2020/10/21	0	0.00	3	41.20	41.00	-3	6,647	-0.05%
2020/10/16	0	0.00	1	40.50	40.55	-1	7,492	-0.01%
2020/10/14	5	40.45	0	0.00	40.30	5	8,023	0.06%
2020/10/12	5	40.85	0	0.00	40.70	5	8,301	0.06%
2020/09/28	20	40.85	0	0.00	41.40	20	9,145	0.22%
2020/09/25	2	40.70	0	0.00	40.80	2	9,246	0.02%
2020/09/21	15	42.40	0	0.00	41.90	15	9,474	0.16%
2020/09/18	0	0.00	50	42.40	42.70	-50	9,570	-0.52%
2020/09/17	10	42.60	0	0.00	42.40	10	9,619	0.10%
2020/09/16	0	0.00	1	42.75	42.80	-1	9,691	-0.01%
2020/09/15	10	42.50	0	0.00	42.70	10	9,731	0.10%
2020/09/09	0	0.00	2	42.15	42.60	-2	10,222	-0.02%
2020/09/08	1	42.30	0	0.00	42.35	1	10,239	0.01%
2020/09/03	3	41.93	0	0.00	41.75	3	10,357	0.03%
2020/09/02	2	41.63	0	0.00	41.60	2	10,356	0.02%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/26	2	42.90	0	0.00	42.85	2	10,358	0.02%
2020/08/25	5	43.26	1	43.40	43.35	4	10,359	0.04%
2020/08/24	2	43.35	2	43.45	43.30	0	10,380	0.00%
2020/08/20	0	0.00	1	42.95	42.25	-1	10,332	-0.01%
2020/08/19	0	0.00	2	43.60	43.15	-2	10,235	-0.02%
2020/08/18	4	43.05	1	43.20	43.30	3	10,122	0.03%
2020/08/17	1	42.50	1	42.60	42.50	0	9,938	0.00%
2020/08/14	0	0.00	1	41.65	41.50	-1	9,800	-0.01%
2020/08/12	1	40.95	5	40.75	40.75	-4	9,859	-0.04%
2020/08/11	1	41.15	0	0.00	40.95	1	9,856	0.01%
2020/08/07	2	41.13	0	0.00	41.05	2	9,923	0.02%
2020/08/06	1	41.00	0	0.00	41.05	1	9,862	0.01%
2020/08/05	9	41.02	0	0.00	40.85	9	9,848	0.09%
2020/08/04	3	40.40	0	0.00	40.45	3	9,789	0.03%
2020/08/03	21	40.10	1	40.10	40.00	20	9,814	0.20%
2020/07/31	2	39.95	0	0.00	39.95	2	9,749	0.02%
2020/07/30	3	39.65	0	0.00	40.00	3	9,681	0.03%
2020/07/29	4	39.90	0	0.00	39.65	4	9,649	0.04%
2020/07/28	1	39.90	0	0.00	39.80	1	9,557	0.01%
2020/07/27	12	41.40	1	40.75	40.70	11	9,504	0.12%
2020/07/24	3	41.88	1	41.90	41.85	2	9,416	0.02%
2020/07/23	7	42.04	0	0.00	41.90	7	9,392	0.07%
2020/07/22	103	46.15	9	46.16	46.30	94	8,867	1.06%	大買/
2020/07/21	401	46.35	2	46.50	46.45	399	8,589	4.65%	大買/鉅額交易
2020/07/20	2	45.30	2	45.50	45.50	0	8,305	0.00%
2020/07/17	1	45.30	0	0.00	45.30	1	8,183	0.01%
2020/07/16	1	45.50	0	0.00	45.40	1	8,127	0.01%
2020/07/15	0	0.00	1	46.60	46.40	-1	7,954	-0.01%
2020/07/10	0	0.00	1	46.50	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	2	46.28	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	1	46.05	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	1	45.80	45.75	-1	7,485	-0.01%
2020/07/02	0	0.00	1	44.55	44.50	-1	7,713	-0.01%
2020/07/01	1	44.30	1	44.30	44.10	0	7,680	0.00%
2020/06/30	1	43.70	0	0.00	43.60	1	7,687	0.01%
2020/06/24	4	43.54	0	0.00	43.45	4	7,611	0.05%
2020/06/19	1	43.05	0	0.00	43.45	1	7,656	0.01%
2020/06/11	0	0.00	2	44.70	44.15	-2	8,061	-0.02%
2020/06/09	0	0.00	3	45.00	44.85	-3	8,391	-0.04%
2020/06/08	0	0.00	1	45.25	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	1	45.20	45.20	-1	8,609	-0.01%
2020/06/04	1	44.70	0	0.00	44.70	1	8,734	0.01%
2020/06/02	1	44.40	0	0.00	44.40	1	8,730	0.01%
2020/05/28	1	43.55	0	0.00	43.25	1	8,961	0.01%
2020/05/26	0	0.00	1	44.45	44.20	-1	9,195	-0.01%
2020/05/15	0	0.00	3	43.80	43.95	-3	9,604	-0.03%
2020/05/14	2	43.70	0	0.00	43.80	2	9,578	0.02%
2020/05/13	1	43.90	0	0.00	43.95	1	9,613	0.01%
2020/05/11	0	0.00	1	44.75	44.50	-1	9,678	-0.01%
2020/05/08	3	44.05	0	0.00	44.00	3	9,653	0.03%
2020/05/04	1	43.10	0	0.00	43.05	1	9,786	0.01%
2020/04/30	2	43.55	1	44.00	43.90	1	9,867	0.01%
2020/04/29	0	0.00	1	42.80	42.95	-1	9,944	-0.01%
2020/04/28	4	42.09	0	0.00	42.05	4	10,132	0.04%
2020/04/23	1	41.50	0	0.00	41.60	1	10,479	0.01%
2020/04/22	1	41.60	0	0.00	41.55	1	10,401	0.01%
2020/04/09	5	41.45	5	41.55	42.00	0	10,474	0.00%
2020/04/08	0	0.00	1	42.50	42.00	-1	10,466	-0.01%
2020/03/30	1	38.00	0	0.00	39.10	1	10,235	0.01%
2020/03/27	0	0.00	2	39.03	38.70	-2	10,350	-0.02%
2020/03/25	1	40.00	3	40.10	39.20	-2	10,617	-0.02%
2020/03/20	3	39.10	7.9	39.15	39.20	-4.9	10,520	-0.05%
2020/03/19	1	36.65	1	35.65	35.65	0	10,417	0.00%
2020/03/18	2	38.00	1	38.20	37.50	1	10,315	0.01%
2020/03/12	1	41.75	0	0.00	41.40	1	9,965	0.01%
2020/03/11	1	42.55	0	0.00	42.55	1	9,859	0.01%
2020/03/02	0	0.00	2	43.50	43.90	-2	9,544	-0.02%
2020/02/25	1	44.95	0	0.00	44.85	1	9,458	0.01%
2020/02/24	0	0.00	0.4	46.00	46.15	-0.4	9,339	0.00%
2020/02/20	1	45.90	0	0.00	46.15	1	9,598	0.01%
2020/02/05	2	45.40	0	0.00	45.10	2	9,833	0.02%
2020/01/31	1	45.45	2	45.70	45.15	-1	9,652	-0.01%
2020/01/30	2	45.00	10	46.20	44.90	-8	9,480	-0.08%
2020/01/20	6	48.62	0	0.00	48.70	6	9,068	0.07%
2020/01/17	0	0.00	2	48.90	48.85	-2	9,088	-0.02%
2020/01/16	5	48.40	0	0.00	48.50	5	9,115	0.05%
2020/01/15	5	48.55	0	0.00	48.50	5	9,122	0.05%
2020/01/14	0.9	48.80	0	0.00	49.00	0.9	9,127	0.01%
2020/01/09	2	48.55	0	0.00	48.95	2	9,330	0.02%
2020/01/06	1	48.10	0	0.00	48.30	1	9,220	0.01%
2020/01/03	1	48.65	3	48.60	48.80	-2	9,166	-0.02%
2019/12/30	2	48.18	0	0.00	48.15	2	8,980	0.02%
2019/12/27	1	47.55	0	0.00	47.70	1	8,848	0.01%
2019/12/26	0	0.00	2	47.10	47.30	-2	8,806	-0.02%
2019/12/25	0	0.00	3	47.15	47.25	-3	8,788	-0.03%
2019/12/24	0	0.00	1	47.95	47.60	-1	8,717	-0.01%
2019/12/23	0	0.00	1	48.15	48.15	-1	8,555	-0.01%
2019/12/16	0	0.00	1	47.20	47.15	-1	8,209	-0.01%
2019/12/12	2	47.13	1	47.30	47.45	1	8,048	0.01%
2019/12/11	0	0.00	20	46.81	46.80	-20	7,924	-0.25%
2019/12/09	1	46.15	0	0.00	46.35	1	7,881	0.01%
2019/12/06	3	46.27	10	46.40	46.45	-7	7,852	-0.09%
2019/12/05	10	45.75	0	0.00	45.80	10	7,814	0.13%
2019/12/04	16	46.03	0	0.00	46.10	16	7,818	0.20%
2019/12/03	2	45.80	0	0.00	46.00	2	7,806	0.03%
2019/11/29	0	0.00	5	45.53	45.45	-5	7,722	-0.06%
2019/11/28	0	0.00	1	46.15	46.25	-1	7,714	-0.01%
2019/11/21	1	46.25	0	0.00	46.15	1	7,518	0.01%
2019/11/20	5	45.61	15	46.04	46.20	-10	7,419	-0.13%
2019/11/19	2	44.53	0	0.00	45.05	2	7,151	0.03%
2019/11/18	13	45.00	10	44.85	44.85	3	7,071	0.04%
2019/11/15	1	44.30	126	44.13	44.75	-125	6,977	-1.79%	大賣/鉅額交易
2019/11/14	30	43.15	0	0.00	43.30	30	6,850	0.44%
2019/11/13	10	42.90	0	0.00	42.85	10	6,858	0.15%
2019/11/12	0	0.00	4	42.90	42.80	-4	6,997	-0.06%
2019/11/11	2	43.00	0	0.00	42.80	2	7,016	0.03%
2019/11/08	70	43.20	0	0.00	43.30	70	7,025	1.00%
2019/11/07	22	43.05	0	0.00	43.15	22	7,056	0.31%
2019/11/06	1	43.15	0	0.00	43.10	1	7,102	0.01%
2019/10/22	0	0.00	2	44.60	44.15	-2	7,586	-0.03%
2019/10/21	1	43.90	20	43.80	44.20	-19	7,765	-0.24%
2019/10/17	1	43.40	0	0.00	43.40	1	7,793	0.01%
2019/10/14	15	42.85	0	0.00	42.90	15	7,831	0.19%
2019/10/09	4	42.45	0	0.00	42.30	4	7,918	0.05%
2019/10/08	2	42.70	0	0.00	42.85	2	8,176	0.02%
2019/10/03	0	0.00	4	42.40	42.35	-4	8,621	-0.05%
2019/09/17	1	44.00	0	0.00	44.00	1	8,786	0.01%
2019/09/16	1	44.20	0	0.00	44.25	1	8,897	0.01%
2019/09/12	1	43.95	0	0.00	43.80	1	8,903	0.01%
2019/09/10	1	43.85	0	0.00	43.85	1	8,897	0.01%
2019/09/04	0	0.00	11	44.05	44.05	-11	8,861	-0.12%
2019/09/03	5	43.82	0	0.00	44.30	5	8,927	0.06%
2019/08/27	0	0.00	2	42.20	41.75	-2	8,907	-0.02%
2019/08/23	2	42.45	0	0.00	42.50	2	9,011	0.02%
2019/08/19	0	0.00	20	43.15	42.60	-20	9,228	-0.22%
2019/08/16	25	42.35	5	42.65	42.70	20	9,224	0.22%
2019/08/15	5	41.70	5	42.00	41.80	0	9,144	0.00%
2019/08/14	0	0.00	10	41.40	41.35	-10	9,127	-0.11%
2019/08/06	5	40.65	0	0.00	40.65	5	9,668	0.05%
2019/08/05	10	41.20	0	0.00	41.20	10	9,598	0.10%
2019/08/02	1	41.00	0	0.00	41.00	1	9,556	0.01%
2019/08/01	8	41.55	0	0.00	41.40	8	9,485	0.08%
2019/07/26	0	0.00	1	42.00	42.25	-1	9,296	-0.01%
2019/07/25	0	0.00	3	42.37	42.10	-3	9,293	-0.03%
2019/07/24	1	42.95	0	0.00	42.90	1	9,150	0.01%
2019/07/23	5	46.75	10	46.75	46.80	-5	8,840	-0.06%
2019/07/19	1	46.35	1	46.40	46.20	0	8,487	0.00%
2019/07/15	2	46.40	0	0.00	46.05	2	8,419	0.02%
2019/07/12	11	45.71	10	45.95	46.10	1	8,407	0.01%
2019/06/17	0	0.00	2	46.90	46.75	-2	8,778	-0.02%
2019/06/14	0	0.00	10	46.35	46.35	-10	8,916	-0.11%
2019/06/13	1	46.15	0	0.00	46.15	1	9,195	0.01%
2019/06/12	2	46.63	0	0.00	46.75	2	9,288	0.02%
2019/06/11	1	46.45	1	46.45	46.75	0	9,272	0.00%
2019/06/06	10	45.90	0	0.00	45.85	10	9,214	0.11%
2019/06/03	0	0.00	1	44.95	45.50	-1	9,094	-0.01%
2019/05/28	0	0.00	5	43.50	43.00	-5	8,848	-0.06%
2019/05/27	0	0.00	0.7	43.45	43.45	-0.7	8,844	-0.01%
2019/05/24	0	0.00	5	43.80	43.75	-5	8,963	-0.06%
2019/05/23	10	44.20	0	0.00	43.90	10	8,963	0.11%
2019/05/22	0	0.00	15	43.80	43.90	-15	9,000	-0.17%
2019/05/21	0	0.00	3	44.17	44.40	-3	9,103	-0.03%
2019/05/20	10	43.88	13.5	43.64	44.00	-3.5	8,995	-0.04%
2019/05/17	5	43.70	0	0.00	43.75	5	8,910	0.06%
2019/05/16	0	0.00	4	42.00	42.65	-4	8,716	-0.05%
2019/05/10	0	0.00	1	41.60	41.70	-1	8,754	-0.01%
2019/05/09	0	0.00	4	41.90	41.85	-4	8,817	-0.05%
2019/04/29	0	0.00	2	41.45	41.50	-2	9,114	-0.02%
2019/04/22	0	0.00	2	40.75	40.60	-2	9,219	-0.02%
2019/04/19	0	0.00	2	41.25	41.40	-2	9,239	-0.02%
2019/04/18	2	41.35	0	0.00	41.15	2	9,356	0.02%
2019/04/16	0	0.00	1	41.75	41.75	-1	9,363	-0.01%
2019/04/12	2	41.40	0	0.00	41.65	2	9,392	0.02%
2019/04/02	0	0.00	3	41.00	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	1	40.40	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	10	39.90	40.10	-10	8,582	-0.12%
2019/03/27	1	39.15	0	0.00	39.40	1	8,400	0.01%
2019/03/26	10	39.33	0	0.00	40.00	10	8,306	0.12%
2019/03/25	0	0.00	9	39.90	40.00	-9	8,302	-0.11%
2019/03/21	0	0.00	13	38.59	39.50	-13	8,244	-0.16%
2019/03/20	3	37.80	0	0.00	38.00	3	8,073	0.04%
2019/03/18	10	37.75	0	0.00	37.65	10	7,933	0.13%
2019/02/21	6	38.17	9	38.52	38.85	-3	8,021	-0.04%
2019/02/14	0	0.00	2.4	37.97	38.00	-2.4	7,890	-0.03%
2019/01/25	0	0.00	2	36.10	36.20	-2	7,800	-0.03%
2019/01/15	5	34.75	7	35.09	35.05	-2	9,394	-0.02%
2019/01/14	2	34.85	0	0.00	35.05	2	9,407	0.02%
2019/01/11	0	0.00	2	36.10	36.00	-2	9,493	-0.02%
2019/01/09	0	0.00	1	34.95	35.25	-1	9,318	-0.01%
2019/01/08	2	34.50	0	0.00	34.65	2	9,275	0.02%
2019/01/02	2	34.00	0	0.00	33.80	2	9,679	0.02%
2018/12/18	1	34.65	0	0.00	34.40	1	11,188	0.01%
2018/12/14	0	0.00	4	33.98	34.00	-4	11,563	-0.03%
2018/12/06	0	0.00	3	33.20	33.15	-3	12,755	-0.02%
2018/12/05	1	33.30	1	33.65	33.80	0	13,258	0.00%
2018/12/04	2	33.60	0	0.00	33.85	2	13,328	0.02%
2018/12/03	3	34.13	3	34.25	34.50	0	13,054	0.00%
2018/11/30	3	33.43	0	0.00	33.70	3	12,980	0.02%
2018/11/27	2	31.90	2	32.30	32.30	0	12,886	0.00%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/21	0	0.00	1	33.10	33.00	-1	13,322	-0.01%
2018/11/20	2	33.28	0	0.00	33.25	2	13,395	0.01%
2018/11/15	0	0.00	1	33.35	33.40	-1	13,415	-0.01%
2018/11/12	1	33.50	0	0.00	33.70	1	13,584	0.01%
2018/11/09	0	0.00	1	33.00	33.05	-1	13,652	-0.01%
2018/11/02	1	34.00	4	33.94	34.10	-3	14,161	-0.02%
2018/11/01	1	33.05	2	33.23	33.30	-1	14,199	-0.01%
2018/10/31	2	32.35	0	0.00	32.75	2	14,010	0.01%
2018/10/30	4	31.38	0	0.00	31.70	4	13,873	0.03%
2018/10/29	2	30.75	7	30.69	30.75	-5	13,814	-0.04%
2018/10/26	0	0.00	10	32.30	32.10	-10	13,497	-0.07%
2018/10/25	0	0.00	1	33.45	33.50	-1	13,365	-0.01%
2018/10/24	8	33.54	10	33.32	33.55	-2	13,288	-0.02%
2018/10/23	3	34.78	14	34.71	34.00	-11	13,176	-0.08%
2018/10/16	1	37.75	0	0.00	37.90	1	13,290	0.01%
2018/10/12	1	38.15	0	0.00	39.00	1	13,399	0.01%
2018/10/11	1	38.45	0	0.00	38.15	1	13,503	0.01%
2018/10/09	0	0.00	1	40.10	39.55	-1	13,264	-0.01%
2018/10/08	1	39.30	1	39.30	39.30	0	13,141	0.00%
2018/10/05	2	39.70	0	0.00	40.15	2	13,094	0.02%
2018/10/04	1	39.50	0	0.00	39.70	1	12,987	0.01%
2018/10/02	7	40.49	0	0.00	40.15	7	13,007	0.05%
2018/10/01	1	41.50	0	0.00	41.40	1	12,975	0.01%
2018/09/28	10	41.27	10	41.50	41.50	0	12,967	0.00%
2018/09/26	0	0.00	1	39.60	39.60	-1	12,455	-0.01%
2018/09/25	2	40.48	0	0.00	40.00	2	12,385	0.02%
2018/09/21	2	40.30	2	40.25	41.25	0	12,178	0.00%
2018/09/20	3	39.50	0	0.00	39.45	3	11,855	0.03%
2018/09/18	0	0.00	1	36.90	37.00	-1	11,452	-0.01%
2018/09/17	2	36.83	0	0.00	36.40	2	11,425	0.02%
2018/09/14	4	37.45	4	38.10	37.80	0	11,333	0.00%
2018/09/11	10	35.67	8	36.04	36.10	2	10,759	0.02%
2018/09/10	1	38.15	1	38.40	38.40	0	10,261	0.00%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/03	1	41.00	8	40.90	40.80	-7	9,914	-0.07%
2018/08/31	1	42.15	3	41.72	41.85	-2	9,866	-0.02%
2018/08/30	11	42.06	8	42.56	41.95	3	9,720	0.03%
2018/08/29	0	0.00	12	44.94	45.40	-12	9,464	-0.13%
2018/08/28	3	44.85	0	0.00	44.85	3	9,363	0.03%
2018/08/27	2	45.40	0	0.00	45.50	2	9,384	0.02%
2018/08/24	6	44.41	5	44.35	44.80	1	9,310	0.01%
2018/08/20	0	0.00	1	44.55	44.35	-1	9,518	-0.01%
2018/08/17	3	44.45	0	0.00	44.25	3	9,440	0.03%
2018/08/15	1	43.10	1	43.00	43.50	0	9,180	0.00%
2018/08/14	4	43.44	3	43.18	44.10	1	9,033	0.01%
2018/08/13	1	42.10	1	41.95	42.10	0	8,677	0.00%
2018/08/10	2	41.50	0	0.00	41.30	2	8,668	0.02%
2018/08/03	1	40.65	0	0.00	40.80	1	8,786	0.01%
2018/08/02	10	40.76	1.1	41.27	41.00	8.9	8,874	0.10%
2018/08/01	0	0.00	13	41.92	41.40	-13	8,858	-0.15%
2018/07/31	14	40.84	0	0.00	40.80	14	8,793	0.16%
2018/07/27	0	0.00	0.5	40.50	40.60	-0.5	8,790	-0.01%
2018/07/26	0	0.00	22.3	40.96	41.75	-22.3	8,832	-0.25%
2018/07/25	1	39.75	1	40.10	39.55	0	8,732	0.00%
2018/07/24	5	37.95	16	39.73	39.70	-11	8,702	-0.13%
2018/07/20	0	0.00	5	38.00	38.00	-5	8,755	-0.06%
2018/07/19	0	0.00	3	37.42	37.75	-3	8,709	-0.03%
2018/07/18	3	36.80	0	0.00	36.80	3	8,828	0.03%
2018/07/16	0	0.00	2	35.70	35.55	-2	8,813	-0.02%
2018/07/12	0	0.00	4	35.95	35.70	-4	8,836	-0.05%
2018/07/11	6	35.38	0	0.00	35.55	6	8,821	0.07%
2018/07/10	0	0.00	5	35.45	36.10	-5	8,773	-0.06%
2018/07/09	7	35.01	5	35.00	35.25	2	8,605	0.02%
2018/07/06	6	34.23	0	0.00	34.20	6	8,492	0.07%
2018/07/05	3	34.65	0	0.00	33.70	3	8,400	0.04%
2018/07/04	0	0.00	7	34.33	34.65	-7	8,404	-0.08%
2018/07/03	3	34.25	0	0.00	34.50	3	8,446	0.04%
2018/06/29	0	0.00	3	32.95	33.50	-3	8,165	-0.04%
2018/06/28	6	32.70	0	0.00	33.00	6	8,046	0.07%
2018/06/11	0	0.00	2	33.65	33.65	-2	7,095	-0.03%
2018/06/05	2	34.00	0	0.00	34.30	2	7,277	0.03%
2018/06/01	0	0.00	3	33.03	33.25	-3	7,139	-0.04%
2018/05/31	3	33.05	3	33.10	33.05	0	7,103	0.00%
2018/05/29	0	0.00	4.1	32.90	32.85	-4.1	6,702	-0.06%
2018/05/25	0	0.00	2	33.45	33.55	-2	6,710	-0.03%
2018/05/24	0	0.00	2	33.95	33.85	-2	6,729	-0.03%
2018/05/23	10	34.10	6	33.51	33.65	4	6,696	0.06%
2018/05/22	1	34.50	4	34.69	34.30	-3	6,622	-0.05%
2018/05/21	2	35.10	0	0.00	35.25	2	6,581	0.03%
2018/05/18	3	34.47	9	34.77	35.05	-6	6,508	-0.09%
2018/05/17	2	34.05	2	34.10	34.10	0	6,387	0.00%
2018/05/16	2	33.60	2	33.70	33.75	0	6,223	0.00%
2018/05/14	0	0.00	1.2	33.43	33.95	-1.2	6,106	-0.02%
2018/05/11	0.1	32.90	0	0.00	33.00	0.1	6,018	0.00%
2018/05/09	1	32.55	0	0.00	32.40	1	5,826	0.02%
2018/05/08	0	0.00	1	31.95	32.40	-1	5,741	-0.02%
2018/05/07	5	31.95	2	32.00	31.50	3	5,623	0.05%
2018/05/04	2	31.25	0	0.00	31.65	2	5,489	0.04%
2018/05/03	0	0.00	5	31.11	31.00	-5	5,440	-0.09%
2018/05/02	0	0.00	3	31.92	32.05	-3	5,299	-0.06%
2018/04/30	1	31.90	0	0.00	31.75	1	5,080	0.02%
2018/04/27	0	0.00	2	31.70	31.75	-2	4,954	-0.04%
2018/04/26	2	31.58	4	31.48	31.30	-2	4,875	-0.04%
2018/04/25	0	0.00	9	30.73	30.70	-9	4,731	-0.19%
2018/04/24	3	31.48	0	0.00	30.90	3	4,645	0.06%
2018/04/23	3	31.02	0	0.00	30.95	3	4,479	0.07%
2018/04/20	0	0.00	2	30.40	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	5	30.10	30.15	-5	4,378	-0.11%
2018/04/18	0	0.00	8	29.15	29.20	-8	4,376	-0.18%
2018/04/11	0	0.00	10	29.50	29.40	-10	5,031	-0.20%
2018/04/10	2	29.10	7	29.20	29.45	-5	5,115	-0.10%
2018/04/09	9	29.31	0	0.00	29.45	9	5,159	0.17%
2018/03/29	2	28.50	5	28.15	28.10	-3	5,283	-0.06%
2018/03/26	2	28.45	10	28.50	28.55	-8	5,352	-0.15%
2018/03/23	2	28.65	0	0.00	28.80	2	5,385	0.04%
2018/03/21	0	0.00	1	29.20	29.25	-1	5,459	-0.02%
2018/03/19	2	29.15	0	0.00	29.20	2	5,583	0.04%
2018/03/13	5	29.44	12	29.45	29.45	-7	5,497	-0.13%
2018/03/06	2	28.20	0	0.00	27.90	2	5,455	0.04%
2018/02/09	3	27.00	0	0.00	27.10	3	5,226	0.06%
2018/02/08	0	0.00	1	27.75	27.70	-1	5,165	-0.02%
2018/02/07	5	28.12	0	0.00	27.40	5	5,167	0.10%
2018/02/06	7	27.96	0	0.00	27.20	7	5,066	0.14%
2018/02/05	0	0.00	1	29.45	29.10	-1	4,885	-0.02%
2018/02/02	3	29.75	0	0.00	29.50	3	4,830	0.06%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/31	5	29.50	5	29.75	30.05	0	4,782	0.00%
2018/01/26	0	0.00	1	30.45	30.30	-1	4,648	-0.02%
2018/01/24	7	29.85	7	30.14	30.00	0	4,562	0.00%
2018/01/23	10	29.90	0.2	30.00	30.20	9.8	4,546	0.22%
2018/01/22	1	30.05	10	30.15	30.25	-9	4,503	-0.20%
2018/01/17	0	0.00	2	30.75	30.90	-2	4,345	-0.05%
2018/01/15	1	30.20	0	0.00	30.40	1	4,140	0.02%
2018/01/12	0	0.00	2	30.20	30.00	-2	4,067	-0.05%
2018/01/11	5	29.62	2	29.68	29.40	3	3,921	0.08%
2018/01/10	1	30.20	0	0.00	30.50	1	3,737	0.03%
2018/01/09	2	30.53	1	30.05	30.40	1	3,655	0.03%
2018/01/08	3	30.20	2	29.88	30.30	1	3,520	0.03%
2018/01/05	0	0.00	2	29.13	29.35	-2	3,339	-0.06%
2018/01/04	0	0.00	1	28.85	28.60	-1	3,220	-0.03%
2018/01/02	3	28.33	2	28.20	28.20	1	3,041	0.03%